35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 3534 |
| 3 | 20230707 | 185400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 4 | 20230707 | 185300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 5 | 20230707 | 185200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 6 | 20230707 | 185100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 7 | 20230707 | 185000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 8 | 20230707 | 184900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 9 | 20230707 | 184800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 10 | 20230707 | 184700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 11 | 20230707 | 184600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 12 | 20230707 | 184500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 13 | 20230707 | 184400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 14 | 20230707 | 184300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 15 | 20230707 | 184200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 16 | 20230707 | 184100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 17 | 20230707 | 184000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 18 | 20230707 | 183900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 19 | 20230707 | 183800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 20 | 20230707 | 183700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 21 | 20230707 | 183600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 22 | 20230707 | 183500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 23 | 20230707 | 183400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 24 | 20230707 | 183300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 25 | 20230707 | 183200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 26 | 20230707 | 183100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 27 | 20230707 | 183000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 28 | 20230707 | 182900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 29 | 20230707 | 182800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 30 | 20230707 | 182700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 31 | 20230707 | 182600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 32 | 20230707 | 182500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 3534 |
| 33 | 20230707 | 182400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 34 | 20230707 | 182300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 35 | 20230707 | 182200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 36 | 20230707 | 182100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 37 | 20230707 | 182000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 38 | 20230707 | 181900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 39 | 20230707 | 181800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 40 | 20230707 | 181700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 41 | 20230707 | 181600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 42 | 20230707 | 181500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 43 | 20230707 | 181400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 44 | 20230707 | 181300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 45 | 20230707 | 181200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 46 | 20230707 | 181100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 47 | 20230707 | 181000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 48 | 20230707 | 180900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 49 | 20230707 | 180800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 50 | 20230707 | 180700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 51 | 20230707 | 180600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 52 | 20230707 | 180500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 53 | 20230707 | 180400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 54 | 20230707 | 180300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 55 | 20230707 | 180200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 56 | 20230707 | 180100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 57 | 20230707 | 180000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 58 | 20230707 | 175900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 59 | 20230707 | 175800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 60 | 20230707 | 175700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 61 | 20230707 | 175600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 62 | 20230707 | 175500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 3534 |
| 63 | 20230707 | 175400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 64 | 20230707 | 175300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 65 | 20230707 | 175200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 66 | 20230707 | 175100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 67 | 20230707 | 175000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 68 | 20230707 | 174900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 69 | 20230707 | 174800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 70 | 20230707 | 174700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 71 | 20230707 | 174600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 72 | 20230707 | 174500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 73 | 20230707 | 174400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 74 | 20230707 | 174300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 75 | 20230707 | 174200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 76 | 20230707 | 174100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 77 | 20230707 | 174000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 78 | 20230707 | 173900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 79 | 20230707 | 173800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 80 | 20230707 | 173700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 81 | 20230707 | 173600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 82 | 20230707 | 173500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 83 | 20230707 | 173400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 84 | 20230707 | 173300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 85 | 20230707 | 173200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 86 | 20230707 | 173100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 87 | 20230707 | 173000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 88 | 20230707 | 172900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 89 | 20230707 | 172800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 90 | 20230707 | 172700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 91 | 20230707 | 172600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 92 | 20230707 | 172500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 3534 |
| 93 | 20230707 | 172400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 94 | 20230707 | 172300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 95 | 20230707 | 172200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 96 | 20230707 | 172100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 97 | 20230707 | 172000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 98 | 20230707 | 171900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 99 | 20230707 | 171800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 100 | 20230707 | 171700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 101 | 20230707 | 171600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 102 | 20230707 | 171500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 103 | 20230707 | 171400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 104 | 20230707 | 171300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 105 | 20230707 | 171200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 106 | 20230707 | 171100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 107 | 20230707 | 171000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 108 | 20230707 | 170900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 109 | 20230707 | 170800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 110 | 20230707 | 170700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 111 | 20230707 | 170600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 112 | 20230707 | 170500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 113 | 20230707 | 170400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 114 | 20230707 | 170300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 115 | 20230707 | 170200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 116 | 20230707 | 170100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 117 | 20230707 | 170000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 118 | 20230707 | 165900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 119 | 20230707 | 165800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 120 | 20230707 | 165700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 121 | 20230707 | 165600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 122 | 20230707 | 165500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 3534 |
| 123 | 20230707 | 165400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 124 | 20230707 | 165300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 125 | 20230707 | 165200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 126 | 20230707 | 165100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 127 | 20230707 | 165000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 128 | 20230707 | 164900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 129 | 20230707 | 164800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 130 | 20230707 | 164700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 131 | 20230707 | 164600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 132 | 20230707 | 164500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 133 | 20230707 | 164400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 134 | 20230707 | 164300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 135 | 20230707 | 164200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 136 | 20230707 | 164100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 137 | 20230707 | 164000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 138 | 20230707 | 163900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 139 | 20230707 | 163800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 140 | 20230707 | 163700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 141 | 20230707 | 163600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 142 | 20230707 | 163500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 143 | 20230707 | 163400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 144 | 20230707 | 163300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 145 | 20230707 | 163200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 146 | 20230707 | 163100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 147 | 20230707 | 163000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 148 | 20230707 | 162900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 149 | 20230707 | 162800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 150 | 20230707 | 162700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 151 | 20230707 | 162600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 152 | 20230707 | 162500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 3534 |
| 153 | 20230707 | 162400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 154 | 20230707 | 162300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 155 | 20230707 | 162200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 156 | 20230707 | 162100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 157 | 20230707 | 162000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 158 | 20230707 | 161900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 159 | 20230707 | 161800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 160 | 20230707 | 161700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 161 | 20230707 | 161600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 162 | 20230707 | 161500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 163 | 20230707 | 161400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 164 | 20230707 | 161300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 165 | 20230707 | 161200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 166 | 20230707 | 161100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 167 | 20230707 | 161000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 168 | 20230707 | 160900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 169 | 20230707 | 160800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 170 | 20230707 | 160700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 171 | 20230707 | 160600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 172 | 20230707 | 160500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 173 | 20230707 | 160400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 174 | 20230707 | 160300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 175 | 20230707 | 160200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 176 | 20230707 | 160100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 177 | 20230707 | 160000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 178 | 20230707 | 155900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 179 | 20230707 | 155800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 180 | 20230707 | 155700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 181 | 20230707 | 155600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 182 | 20230707 | 155500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 3534 |
| 183 | 20230707 | 155400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 184 | 20230707 | 155300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 185 | 20230707 | 155200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 186 | 20230707 | 155100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 187 | 20230707 | 155000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 188 | 20230707 | 154900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 189 | 20230707 | 154800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 190 | 20230707 | 154700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 191 | 20230707 | 154600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 192 | 20230707 | 154500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 193 | 20230707 | 154400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 194 | 20230707 | 154300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 195 | 20230707 | 154200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 196 | 20230707 | 154100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 197 | 20230707 | 154000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 198 | 20230707 | 153900 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 199 | 20230707 | 153800 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 200 | 20230707 | 153700 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 201 | 20230707 | 153600 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 202 | 20230707 | 153500 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 203 | 20230707 | 153400 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 204 | 20230707 | 153300 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 205 | 20230707 | 153200 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 206 | 20230707 | 153100 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 0 |
| 207 | 20230707 | 153000 | 45164580000 | 206500 | 206500 | 206500 | 206500 | 3534 |
| 208 | 20230707 | 152900 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 209 | 20230707 | 152800 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 210 | 20230707 | 152700 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 211 | 20230707 | 152600 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 212 | 20230707 | 152500 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 213 | 20230707 | 152400 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 214 | 20230707 | 152300 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 215 | 20230707 | 152200 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 216 | 20230707 | 152100 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 217 | 20230707 | 152000 | 44434809000 | 207500 | 207500 | 207500 | 207500 | 0 |
| 218 | 20230707 | 151900 | 44434809000 | 207500 | 207000 | 207500 | 206500 | 415 |
| 219 | 20230707 | 151800 | 44348903000 | 207000 | 207500 | 208500 | 207000 | 1141 |
| 220 | 20230707 | 151700 | 44111739000 | 207000 | 208000 | 208000 | 207000 | 1286 |
| 221 | 20230707 | 151600 | 43844970500 | 208000 | 207500 | 208000 | 207000 | 1428 |
| 222 | 20230707 | 151500 | 43548557000 | 207500 | 208500 | 208500 | 207000 | 1527 |
| 223 | 20230707 | 151400 | 43231266500 | 208500 | 208000 | 208500 | 207500 | 1634 |
| 224 | 20230707 | 151300 | 42891282000 | 208000 | 208000 | 208000 | 207000 | 1046 |
| 225 | 20230707 | 151200 | 42673921500 | 207500 | 207500 | 208000 | 206500 | 1313 |
| 226 | 20230707 | 151100 | 42401418000 | 207500 | 207500 | 208000 | 207000 | 988 |
| 227 | 20230707 | 151000 | 42196303500 | 207500 | 207000 | 207500 | 207000 | 1399 |
| 228 | 20230707 | 150900 | 41906062500 | 207500 | 206500 | 207500 | 206500 | 1019 |
| 229 | 20230707 | 150800 | 41695075000 | 207000 | 206500 | 207000 | 206000 | 828 |
| 230 | 20230707 | 150700 | 41524055500 | 206000 | 207000 | 207500 | 206000 | 1622 |
| 231 | 20230707 | 150600 | 41188422000 | 207500 | 206500 | 207500 | 206000 | 1381 |
| 232 | 20230707 | 150500 | 40902696000 | 207000 | 206500 | 207000 | 206000 | 852 |
| 233 | 20230707 | 150400 | 40726483500 | 206000 | 206000 | 206500 | 205500 | 1354 |
| 234 | 20230707 | 150300 | 40447198500 | 206000 | 206000 | 206000 | 205000 | 1261 |
| 235 | 20230707 | 150200 | 40187727000 | 206000 | 206000 | 206000 | 205000 | 991 |
| 236 | 20230707 | 150100 | 39983858500 | 205500 | 204500 | 205500 | 204500 | 1283 |
| 237 | 20230707 | 150000 | 39720784500 | 204000 | 205000 | 205000 | 204000 | 1291 |
| 238 | 20230707 | 145900 | 39456688000 | 205000 | 205000 | 205000 | 204500 | 375 |
| 239 | 20230707 | 145800 | 39379893500 | 205000 | 205000 | 205000 | 204500 | 364 |
| 240 | 20230707 | 145700 | 39305330000 | 205000 | 204500 | 205000 | 204500 | 310 |
| 241 | 20230707 | 145600 | 39241820500 | 205000 | 205000 | 205000 | 204500 | 347 |
| 242 | 20230707 | 145500 | 39170733000 | 205000 | 204500 | 205000 | 204500 | 1077 |
| 243 | 20230707 | 145400 | 38949990500 | 205000 | 205000 | 205500 | 204500 | 345 |
| 244 | 20230707 | 145300 | 38879273500 | 205500 | 205500 | 205500 | 205000 | 468 |
| 245 | 20230707 | 145200 | 38783233500 | 205500 | 205000 | 205500 | 205000 | 698 |
| 246 | 20230707 | 145100 | 38640012500 | 205500 | 205000 | 205500 | 205000 | 440 |
| 247 | 20230707 | 145000 | 38549671500 | 205500 | 205500 | 205500 | 205000 | 255 |
| 248 | 20230707 | 144900 | 38497338500 | 205000 | 205000 | 205500 | 205000 | 429 |
| 249 | 20230707 | 144800 | 38409275000 | 205500 | 205500 | 205500 | 205000 | 253 |
| 250 | 20230707 | 144700 | 38357317000 | 205500 | 205500 | 205500 | 205000 | 464 |
| 251 | 20230707 | 144600 | 38262006000 | 205500 | 205500 | 205500 | 205000 | 1282 |
| 252 | 20230707 | 144500 | 37998682000 | 205500 | 205500 | 205500 | 205000 | 258 |
| 253 | 20230707 | 144400 | 37945709000 | 205500 | 205000 | 205500 | 205000 | 245 |
| 254 | 20230707 | 144300 | 37895407000 | 205000 | 205000 | 205500 | 205000 | 285 |
| 255 | 20230707 | 144200 | 37836876000 | 205500 | 205000 | 205500 | 205000 | 272 |
| 256 | 20230707 | 144100 | 37781010500 | 205500 | 206000 | 206000 | 205000 | 259 |
| 257 | 20230707 | 144000 | 37727787500 | 205500 | 205500 | 206000 | 205500 | 428 |
| 258 | 20230707 | 143900 | 37639781000 | 205500 | 205500 | 205500 | 205000 | 585 |
| 259 | 20230707 | 143800 | 37519618000 | 205500 | 204500 | 205500 | 204500 | 725 |
| 260 | 20230707 | 143700 | 37370975500 | 204500 | 204500 | 205000 | 204500 | 231 |
| 261 | 20230707 | 143600 | 37323655500 | 205000 | 205500 | 205500 | 204500 | 263 |
| 262 | 20230707 | 143500 | 37269735000 | 205000 | 204500 | 205500 | 204000 | 366 |
| 263 | 20230707 | 143400 | 37194761500 | 204500 | 204500 | 205000 | 204000 | 458 |
| 264 | 20230707 | 143300 | 37101080000 | 204500 | 205000 | 205000 | 204000 | 590 |
| 265 | 20230707 | 143200 | 36980409000 | 205000 | 205000 | 205000 | 204500 | 302 |
| 266 | 20230707 | 143100 | 36918621500 | 204500 | 204500 | 205000 | 204500 | 533 |
| 267 | 20230707 | 143000 | 36809584500 | 204500 | 204500 | 205000 | 204000 | 1056 |
| 268 | 20230707 | 142900 | 36593618500 | 204500 | 205500 | 205500 | 204500 | 748 |
| 269 | 20230707 | 142800 | 36440345000 | 205000 | 205500 | 205500 | 205000 | 383 |
| 270 | 20230707 | 142700 | 36361766000 | 205500 | 205500 | 206000 | 205000 | 482 |
| 271 | 20230707 | 142600 | 36262742000 | 205500 | 205500 | 206000 | 205000 | 321 |
| 272 | 20230707 | 142500 | 36196744000 | 205500 | 206000 | 206000 | 205000 | 538 |
| 273 | 20230707 | 142400 | 36086142500 | 206000 | 206000 | 206000 | 205500 | 302 |
| 274 | 20230707 | 142300 | 36024004000 | 206000 | 206000 | 206500 | 205500 | 237 |
| 275 | 20230707 | 142200 | 35975190500 | 206500 | 205500 | 206500 | 205000 | 1017 |
| 276 | 20230707 | 142100 | 35765902000 | 205500 | 206000 | 206000 | 205500 | 249 |
| 277 | 20230707 | 142000 | 35714679000 | 206000 | 205500 | 206000 | 205500 | 207 |
| 278 | 20230707 | 141900 | 35672087000 | 206000 | 206000 | 206000 | 205500 | 164 |
| 279 | 20230707 | 141800 | 35638335000 | 206000 | 206000 | 206000 | 205500 | 259 |
| 280 | 20230707 | 141700 | 35585039500 | 206000 | 206000 | 206000 | 205500 | 188 |
| 281 | 20230707 | 141600 | 35546363000 | 206000 | 205000 | 206500 | 204500 | 2109 |
| 282 | 20230707 | 141500 | 35112530000 | 205000 | 205500 | 205500 | 204500 | 186 |
| 283 | 20230707 | 141400 | 35074368000 | 205500 | 205500 | 205500 | 205000 | 420 |
| 284 | 20230707 | 141300 | 34988212500 | 205000 | 205500 | 205500 | 205000 | 186 |
| 285 | 20230707 | 141200 | 34950041000 | 205000 | 205500 | 205500 | 205000 | 295 |
| 286 | 20230707 | 141100 | 34889478000 | 205500 | 205000 | 205500 | 205000 | 862 |
| 287 | 20230707 | 141000 | 34712714000 | 205000 | 205500 | 205500 | 205000 | 259 |
| 288 | 20230707 | 140900 | 34659552500 | 205500 | 205500 | 205500 | 205000 | 317 |
| 289 | 20230707 | 140800 | 34594456000 | 205500 | 205500 | 205500 | 205000 | 203 |
| 290 | 20230707 | 140700 | 34552767000 | 205500 | 205500 | 206000 | 205000 | 344 |
| 291 | 20230707 | 140600 | 34482124500 | 206000 | 206000 | 206000 | 205500 | 328 |
| 292 | 20230707 | 140500 | 34414618500 | 206000 | 206000 | 206000 | 205500 | 225 |
| 293 | 20230707 | 140400 | 34368320000 | 205500 | 206000 | 206000 | 205500 | 318 |
| 294 | 20230707 | 140300 | 34302895000 | 206000 | 206000 | 206000 | 205500 | 352 |
| 295 | 20230707 | 140200 | 34230473000 | 206000 | 206000 | 206000 | 205500 | 258 |
| 296 | 20230707 | 140100 | 34177389500 | 206000 | 206500 | 206500 | 205500 | 537 |
| 297 | 20230707 | 140000 | 34066746500 | 206500 | 207000 | 207000 | 206000 | 399 |
| 298 | 20230707 | 135900 | 33984316500 | 207000 | 207000 | 207000 | 206000 | 295 |
| 299 | 20230707 | 135800 | 33923337500 | 207000 | 207000 | 207500 | 206500 | 670 |
| 300 | 20230707 | 135700 | 33784716000 | 207000 | 207500 | 207500 | 206500 | 391 |
| 301 | 20230707 | 135600 | 33703668500 | 207500 | 207000 | 207500 | 206500 | 506 |
| 302 | 20230707 | 135500 | 33598904500 | 207000 | 207000 | 207500 | 206500 | 637 |
| 303 | 20230707 | 135400 | 33466942000 | 207000 | 206500 | 207500 | 206500 | 528 |
| 304 | 20230707 | 135300 | 33357680500 | 206500 | 206500 | 207000 | 206000 | 322 |
| 305 | 20230707 | 135200 | 33291159000 | 206500 | 206500 | 207000 | 206000 | 353 |
| 306 | 20230707 | 135100 | 33218266000 | 206500 | 206500 | 206500 | 205500 | 536 |
| 307 | 20230707 | 135000 | 33107749000 | 206500 | 206500 | 206500 | 206000 | 346 |
| 308 | 20230707 | 134900 | 33036362500 | 206500 | 207000 | 207000 | 206000 | 835 |
| 309 | 20230707 | 134800 | 32863756500 | 207000 | 206500 | 207000 | 206000 | 621 |
| 310 | 20230707 | 134700 | 32735503000 | 206500 | 206500 | 206500 | 205500 | 499 |
| 311 | 20230707 | 134600 | 32632555500 | 206500 | 206500 | 206500 | 206000 | 381 |
| 312 | 20230707 | 134500 | 32553971000 | 206000 | 206500 | 206500 | 206000 | 372 |
| 313 | 20230707 | 134400 | 32477218500 | 206000 | 206500 | 206500 | 205500 | 466 |
| 314 | 20230707 | 134300 | 32381176000 | 206500 | 206000 | 206500 | 205500 | 479 |
| 315 | 20230707 | 134200 | 32282454500 | 206000 | 206000 | 206500 | 205500 | 484 |
| 316 | 20230707 | 134100 | 32182709000 | 206000 | 205500 | 206000 | 205500 | 359 |
| 317 | 20230707 | 134000 | 32108822500 | 205500 | 205500 | 205500 | 205000 | 332 |
| 318 | 20230707 | 133900 | 32040638000 | 205500 | 205500 | 205500 | 205000 | 383 |
| 319 | 20230707 | 133800 | 31962009500 | 205500 | 205500 | 205500 | 205000 | 338 |
| 320 | 20230707 | 133700 | 31892605500 | 205500 | 205500 | 205500 | 204500 | 214 |
| 321 | 20230707 | 133600 | 31848733000 | 205000 | 205000 | 205500 | 205000 | 271 |
| 322 | 20230707 | 133500 | 31793137500 | 205000 | 205000 | 205000 | 204000 | 420 |
| 323 | 20230707 | 133400 | 31707168500 | 205000 | 205500 | 205500 | 204500 | 401 |
| 324 | 20230707 | 133300 | 31625047500 | 205500 | 204500 | 205500 | 204000 | 1441 |
| 325 | 20230707 | 133200 | 31330088000 | 204500 | 204000 | 204500 | 204000 | 271 |
| 326 | 20230707 | 133100 | 31274707500 | 204500 | 204000 | 204500 | 204000 | 333 |
| 327 | 20230707 | 133000 | 31206704500 | 204000 | 204500 | 204500 | 204000 | 287 |
| 328 | 20230707 | 132900 | 31148115500 | 204000 | 204500 | 204500 | 204000 | 733 |
| 329 | 20230707 | 132800 | 30998524000 | 204500 | 204000 | 204500 | 204000 | 274 |
| 330 | 20230707 | 132700 | 30942576000 | 204000 | 204500 | 204500 | 204000 | 155 |
| 331 | 20230707 | 132600 | 30910919000 | 204500 | 205000 | 205000 | 204000 | 302 |
| 332 | 20230707 | 132500 | 30849137000 | 205000 | 205000 | 205000 | 204500 | 283 |
| 333 | 20230707 | 132400 | 30791191000 | 204500 | 204500 | 205000 | 204500 | 170 |
| 334 | 20230707 | 132300 | 30756394500 | 204500 | 205000 | 205000 | 204500 | 257 |
| 335 | 20230707 | 132200 | 30703748000 | 205500 | 205000 | 205500 | 204500 | 210 |
| 336 | 20230707 | 132100 | 30660696000 | 205000 | 204500 | 205500 | 204500 | 434 |
| 337 | 20230707 | 132000 | 30571647000 | 204500 | 205500 | 206000 | 204500 | 346 |
| 338 | 20230707 | 131900 | 30500572000 | 205500 | 206000 | 206000 | 205500 | 271 |
| 339 | 20230707 | 131800 | 30444833500 | 206000 | 205500 | 206000 | 204500 | 743 |
| 340 | 20230707 | 131700 | 30291986500 | 204500 | 205000 | 205500 | 204500 | 515 |
| 341 | 20230707 | 131600 | 30186360500 | 205000 | 205500 | 206000 | 204500 | 284 |
| 342 | 20230707 | 131500 | 30128029500 | 205000 | 205500 | 206000 | 204500 | 759 |
| 343 | 20230707 | 131400 | 29972262500 | 205500 | 205000 | 205500 | 204000 | 524 |
| 344 | 20230707 | 131300 | 29864898500 | 205000 | 204500 | 205000 | 204500 | 567 |
| 345 | 20230707 | 131200 | 29748912000 | 204000 | 204500 | 204500 | 204000 | 191 |
| 346 | 20230707 | 131100 | 29709893000 | 204000 | 204000 | 204500 | 204000 | 182 |
| 347 | 20230707 | 131000 | 29672716000 | 204000 | 204500 | 204500 | 204000 | 216 |
| 348 | 20230707 | 130900 | 29628614500 | 204500 | 204500 | 204500 | 204000 | 182 |
| 349 | 20230707 | 130800 | 29591437000 | 204500 | 204500 | 204500 | 203500 | 243 |
| 350 | 20230707 | 130700 | 29541811000 | 204000 | 203500 | 204000 | 203500 | 573 |
| 351 | 20230707 | 130600 | 29424999000 | 204000 | 204000 | 204500 | 203500 | 162 |
| 352 | 20230707 | 130500 | 29391978000 | 204500 | 204500 | 204500 | 204000 | 275 |
| 353 | 20230707 | 130400 | 29335821000 | 204000 | 204500 | 204500 | 204000 | 253 |
| 354 | 20230707 | 130300 | 29284191000 | 204500 | 205000 | 205000 | 204000 | 389 |
| 355 | 20230707 | 130200 | 29204656500 | 205000 | 205000 | 205000 | 204500 | 220 |
| 356 | 20230707 | 130100 | 29159633500 | 205000 | 205000 | 205000 | 204500 | 177 |
| 357 | 20230707 | 130000 | 29123403500 | 205000 | 204500 | 205000 | 204000 | 324 |
| 358 | 20230707 | 125900 | 29057117000 | 204500 | 205000 | 205500 | 204500 | 314 |
| 359 | 20230707 | 125800 | 28992781000 | 205000 | 205500 | 205500 | 204500 | 231 |
| 360 | 20230707 | 125700 | 28945476500 | 205000 | 205000 | 205500 | 204000 | 294 |
| 361 | 20230707 | 125600 | 28885276000 | 204500 | 205000 | 205000 | 204000 | 347 |
| 362 | 20230707 | 125500 | 28814265500 | 205000 | 205000 | 205000 | 204500 | 255 |
| 363 | 20230707 | 125400 | 28762029000 | 204500 | 205000 | 205000 | 204500 | 357 |
| 364 | 20230707 | 125300 | 28688962000 | 205000 | 204000 | 205000 | 204000 | 842 |
| 365 | 20230707 | 125200 | 28516711500 | 204000 | 204500 | 204500 | 203500 | 393 |
| 366 | 20230707 | 125100 | 28436527500 | 204000 | 204000 | 204000 | 203500 | 487 |
| 367 | 20230707 | 125000 | 28337292000 | 204000 | 204000 | 204000 | 203500 | 136 |
| 368 | 20230707 | 124900 | 28309586500 | 204000 | 203500 | 204000 | 203500 | 318 |
| 369 | 20230707 | 124800 | 28244832500 | 204000 | 203500 | 204000 | 203500 | 86 |
| 370 | 20230707 | 124700 | 28227299500 | 203500 | 204000 | 204000 | 203000 | 237 |
| 371 | 20230707 | 124600 | 28179103000 | 203500 | 203500 | 204000 | 203000 | 215 |
| 372 | 20230707 | 124500 | 28135351000 | 204000 | 203500 | 204000 | 203000 | 319 |
| 373 | 20230707 | 124400 | 28070518500 | 203500 | 204000 | 204000 | 203000 | 149 |
| 374 | 20230707 | 124300 | 28040192500 | 203000 | 203000 | 204000 | 203000 | 306 |
| 375 | 20230707 | 124200 | 27977992500 | 203500 | 204000 | 204000 | 203000 | 180 |
| 376 | 20230707 | 124100 | 27941400000 | 204000 | 203500 | 204000 | 203000 | 304 |
| 377 | 20230707 | 124000 | 27879599000 | 203500 | 203500 | 203500 | 203000 | 205 |
| 378 | 20230707 | 123900 | 27837927500 | 203000 | 203500 | 203500 | 203000 | 197 |
| 379 | 20230707 | 123800 | 27797858500 | 203500 | 204000 | 204000 | 203500 | 260 |
| 380 | 20230707 | 123700 | 27744940000 | 203500 | 203500 | 204000 | 203500 | 225 |
| 381 | 20230707 | 123600 | 27699147500 | 203500 | 203500 | 204000 | 203000 | 706 |
| 382 | 20230707 | 123500 | 27555709000 | 203500 | 204500 | 204500 | 203500 | 250 |
| 383 | 20230707 | 123400 | 27504737500 | 204500 | 203500 | 204500 | 203500 | 194 |
| 384 | 20230707 | 123300 | 27465177500 | 204000 | 203500 | 204000 | 203500 | 322 |
| 385 | 20230707 | 123200 | 27399559000 | 204000 | 203500 | 204000 | 203500 | 406 |
| 386 | 20230707 | 123100 | 27316925500 | 203500 | 203500 | 204000 | 203500 | 178 |
| 387 | 20230707 | 123000 | 27280695000 | 203500 | 203500 | 204000 | 203500 | 154 |
| 388 | 20230707 | 122900 | 27249347500 | 204000 | 203500 | 204000 | 203500 | 148 |
| 389 | 20230707 | 122800 | 27219215500 | 203500 | 204000 | 204000 | 203500 | 212 |
| 390 | 20230707 | 122700 | 27176059500 | 203500 | 204000 | 204000 | 203500 | 181 |
| 391 | 20230707 | 122600 | 27139188500 | 204000 | 204000 | 204000 | 203500 | 333 |
| 392 | 20230707 | 122500 | 27071288000 | 203500 | 203500 | 204000 | 203500 | 174 |
| 393 | 20230707 | 122400 | 27035862000 | 203500 | 204000 | 204000 | 203000 | 234 |
| 394 | 20230707 | 122300 | 26988236500 | 204000 | 203500 | 204000 | 203000 | 141 |
| 395 | 20230707 | 122200 | 26959542500 | 203500 | 204000 | 204000 | 203000 | 434 |
| 396 | 20230707 | 122100 | 26871243500 | 203500 | 204000 | 204000 | 203500 | 222 |
| 397 | 20230707 | 122000 | 26826055500 | 204000 | 204000 | 204000 | 203500 | 151 |
| 398 | 20230707 | 121900 | 26795297000 | 203500 | 204000 | 204000 | 203500 | 216 |
| 399 | 20230707 | 121800 | 26751324500 | 204000 | 203500 | 204000 | 203500 | 345 |
| 400 | 20230707 | 121700 | 26680963000 | 203500 | 204000 | 204000 | 203000 | 468 |
| 401 | 20230707 | 121600 | 26585715500 | 203500 | 203000 | 204000 | 203000 | 550 |
| 402 | 20230707 | 121500 | 26473843500 | 203000 | 203000 | 203500 | 203000 | 110 |
| 403 | 20230707 | 121400 | 26451507000 | 203500 | 203000 | 203500 | 203000 | 212 |
| 404 | 20230707 | 121300 | 26408454500 | 203000 | 203000 | 203500 | 203000 | 113 |
| 405 | 20230707 | 121200 | 26385507500 | 203500 | 203500 | 203500 | 203000 | 118 |
| 406 | 20230707 | 121100 | 26361547500 | 203000 | 203500 | 203500 | 203000 | 170 |
| 407 | 20230707 | 121000 | 26327021500 | 203000 | 203500 | 203500 | 203000 | 154 |
| 408 | 20230707 | 120900 | 26295711000 | 203500 | 203500 | 204000 | 203000 | 541 |
| 409 | 20230707 | 120800 | 26185541000 | 203500 | 202500 | 203500 | 202500 | 334 |
| 410 | 20230707 | 120700 | 26117680500 | 203000 | 203500 | 203500 | 202500 | 384 |
| 411 | 20230707 | 120600 | 26039585500 | 203000 | 203500 | 203500 | 202500 | 540 |
| 412 | 20230707 | 120500 | 25929982500 | 203500 | 203000 | 203500 | 203000 | 185 |
| 413 | 20230707 | 120400 | 25892388500 | 203500 | 202500 | 203500 | 202000 | 596 |
| 414 | 20230707 | 120300 | 25771506000 | 202500 | 202500 | 203000 | 202000 | 236 |
| 415 | 20230707 | 120200 | 25723732500 | 202500 | 202000 | 202500 | 202000 | 594 |
| 416 | 20230707 | 120100 | 25603495000 | 202000 | 202000 | 202000 | 201500 | 456 |
| 417 | 20230707 | 120000 | 25511431500 | 202000 | 201500 | 202000 | 201500 | 244 |
| 418 | 20230707 | 115900 | 25462230000 | 202000 | 201500 | 202500 | 201500 | 458 |
| 419 | 20230707 | 115800 | 25369833500 | 201500 | 202000 | 202500 | 201500 | 324 |
| 420 | 20230707 | 115700 | 25304485500 | 202000 | 201500 | 202500 | 201500 | 488 |
| 421 | 20230707 | 115600 | 25206040000 | 201500 | 201500 | 202000 | 201500 | 349 |
| 422 | 20230707 | 115500 | 25135678500 | 201500 | 202000 | 202000 | 201500 | 320 |
| 423 | 20230707 | 115400 | 25071135500 | 202000 | 201500 | 202000 | 201500 | 246 |
| 424 | 20230707 | 115300 | 25021541000 | 201500 | 202500 | 202500 | 201500 | 525 |
| 425 | 20230707 | 115200 | 24915522000 | 202000 | 202000 | 202500 | 202000 | 256 |
| 426 | 20230707 | 115100 | 24863783000 | 202000 | 202500 | 202500 | 202000 | 182 |
| 427 | 20230707 | 115000 | 24826980500 | 202000 | 202500 | 202500 | 201500 | 722 |
| 428 | 20230707 | 114900 | 24680896500 | 202500 | 202000 | 202500 | 201500 | 795 |
| 429 | 20230707 | 114800 | 24520585500 | 201500 | 202000 | 202000 | 201500 | 259 |
| 430 | 20230707 | 114700 | 24468376500 | 202000 | 202000 | 202500 | 201500 | 434 |
| 431 | 20230707 | 114600 | 24380711000 | 202000 | 202500 | 202500 | 202000 | 282 |
| 432 | 20230707 | 114500 | 24323712500 | 202500 | 202500 | 202500 | 202000 | 293 |
| 433 | 20230707 | 114400 | 24264492500 | 202500 | 202500 | 202500 | 202000 | 280 |
| 434 | 20230707 | 114300 | 24207911000 | 202500 | 202000 | 202500 | 202000 | 322 |
| 435 | 20230707 | 114200 | 24142794000 | 202500 | 201500 | 202500 | 201000 | 1059 |
| 436 | 20230707 | 114100 | 23929341000 | 202000 | 201500 | 202000 | 201500 | 237 |
| 437 | 20230707 | 114000 | 23881565500 | 202000 | 202000 | 202000 | 201500 | 237 |
| 438 | 20230707 | 113900 | 23833767000 | 201500 | 201500 | 202000 | 201500 | 229 |
| 439 | 20230707 | 113800 | 23787602000 | 201500 | 202000 | 202500 | 201500 | 237 |
| 440 | 20230707 | 113700 | 23739762500 | 202000 | 202000 | 202500 | 201500 | 445 |
| 441 | 20230707 | 113600 | 23649857500 | 201500 | 202000 | 202000 | 201500 | 165 |
| 442 | 20230707 | 113500 | 23616590500 | 201500 | 202500 | 202500 | 201500 | 303 |
| 443 | 20230707 | 113400 | 23555396000 | 202500 | 202500 | 203000 | 202000 | 647 |
| 444 | 20230707 | 113300 | 23424421500 | 202500 | 202000 | 202500 | 201500 | 439 |
| 445 | 20230707 | 113200 | 23335750500 | 202000 | 201000 | 202500 | 201000 | 819 |
| 446 | 20230707 | 113100 | 23170429000 | 201000 | 201500 | 201500 | 201000 | 360 |
| 447 | 20230707 | 113000 | 23097970000 | 201500 | 201500 | 202000 | 201000 | 709 |
| 448 | 20230707 | 112900 | 22955106000 | 201000 | 201500 | 202000 | 201000 | 238 |
| 449 | 20230707 | 112800 | 22907199000 | 202000 | 201500 | 202000 | 201500 | 213 |
| 450 | 20230707 | 112700 | 22864263000 | 202000 | 201500 | 202000 | 201000 | 418 |
| 451 | 20230707 | 112600 | 22780021500 | 201500 | 201000 | 202000 | 201000 | 444 |
| 452 | 20230707 | 112500 | 22690536000 | 201500 | 201000 | 201500 | 201000 | 532 |
| 453 | 20230707 | 112400 | 22583592000 | 201000 | 201000 | 201500 | 201000 | 466 |
| 454 | 20230707 | 112300 | 22489876500 | 201000 | 201000 | 201500 | 201000 | 218 |
| 455 | 20230707 | 112200 | 22446031500 | 201500 | 201500 | 201500 | 201000 | 248 |
| 456 | 20230707 | 112100 | 22396157500 | 201000 | 201500 | 201500 | 200500 | 827 |
| 457 | 20230707 | 112000 | 22229926000 | 201500 | 201000 | 201500 | 201000 | 226 |
| 458 | 20230707 | 111900 | 22184474500 | 201000 | 201000 | 201500 | 201000 | 209 |
| 459 | 20230707 | 111800 | 22142451500 | 201500 | 201000 | 201500 | 201000 | 294 |
| 460 | 20230707 | 111700 | 22083319000 | 201500 | 200500 | 201500 | 200500 | 578 |
| 461 | 20230707 | 111600 | 21967157000 | 201000 | 200500 | 201000 | 200500 | 249 |
| 462 | 20230707 | 111500 | 21917216000 | 200500 | 201000 | 201500 | 200500 | 447 |
| 463 | 20230707 | 111400 | 21827432500 | 201500 | 201000 | 201500 | 201000 | 308 |
| 464 | 20230707 | 111300 | 21765505000 | 201500 | 201000 | 201500 | 201000 | 261 |
| 465 | 20230707 | 111200 | 21713008500 | 201000 | 200500 | 201500 | 200000 | 3856 |
| 466 | 20230707 | 111100 | 20939280000 | 200500 | 200500 | 201000 | 200500 | 3026 |
| 467 | 20230707 | 111000 | 20332510500 | 201000 | 201000 | 201000 | 200500 | 511 |
| 468 | 20230707 | 110900 | 20229950000 | 201000 | 201000 | 201000 | 200500 | 279 |
| 469 | 20230707 | 110800 | 20173982500 | 201000 | 201500 | 201500 | 200500 | 2841 |
| 470 | 20230707 | 110700 | 19602878500 | 201500 | 201500 | 202000 | 201000 | 742 |
| 471 | 20230707 | 110600 | 19453381500 | 201500 | 201500 | 202000 | 201500 | 455 |
| 472 | 20230707 | 110500 | 19361674500 | 202000 | 202000 | 202000 | 201500 | 508 |
| 473 | 20230707 | 110400 | 19259296000 | 201500 | 201500 | 202000 | 201500 | 510 |
| 474 | 20230707 | 110300 | 19156512000 | 201500 | 202000 | 202000 | 201500 | 338 |
| 475 | 20230707 | 110200 | 19088340500 | 201500 | 201500 | 202000 | 201500 | 308 |
| 476 | 20230707 | 110100 | 19026267500 | 201500 | 201500 | 202000 | 201500 | 289 |
| 477 | 20230707 | 110000 | 18968000500 | 201500 | 201500 | 202000 | 201500 | 356 |
| 478 | 20230707 | 105900 | 18896218000 | 201500 | 202000 | 202500 | 201500 | 265 |
| 479 | 20230707 | 105800 | 18842785500 | 202000 | 202000 | 202500 | 201500 | 858 |
| 480 | 20230707 | 105700 | 18669467000 | 202000 | 202500 | 202500 | 202000 | 343 |
| 481 | 20230707 | 105600 | 18600123000 | 202000 | 202000 | 202500 | 202000 | 264 |
| 482 | 20230707 | 105500 | 18546763000 | 202000 | 202000 | 202500 | 202000 | 328 |
| 483 | 20230707 | 105400 | 18480488500 | 202000 | 201500 | 202500 | 201500 | 1125 |
| 484 | 20230707 | 105300 | 18253604500 | 201500 | 201000 | 202000 | 201000 | 1054 |
| 485 | 20230707 | 105200 | 18041361500 | 201000 | 201500 | 202000 | 201000 | 780 |
| 486 | 20230707 | 105100 | 17884190000 | 202000 | 202000 | 202000 | 201500 | 517 |
| 487 | 20230707 | 105000 | 17779969500 | 201500 | 202000 | 202000 | 201500 | 601 |
| 488 | 20230707 | 104900 | 17658726500 | 201500 | 201500 | 202000 | 201500 | 402 |
| 489 | 20230707 | 104800 | 17577708500 | 201500 | 201500 | 202000 | 201500 | 552 |
| 490 | 20230707 | 104700 | 17466438000 | 201500 | 201000 | 202000 | 201000 | 473 |
| 491 | 20230707 | 104600 | 17371163000 | 201500 | 200500 | 201500 | 200500 | 1288 |
| 492 | 20230707 | 104500 | 17112393000 | 200500 | 201000 | 201500 | 200500 | 631 |
| 493 | 20230707 | 104400 | 16985594500 | 201500 | 201000 | 201500 | 201000 | 550 |
| 494 | 20230707 | 104300 | 16875005000 | 201000 | 201000 | 201500 | 201000 | 1119 |
| 495 | 20230707 | 104200 | 16649684500 | 201500 | 201000 | 201500 | 201000 | 1002 |
| 496 | 20230707 | 104100 | 16448262500 | 201000 | 201500 | 202000 | 201000 | 665 |
| 497 | 20230707 | 104000 | 16314445500 | 201500 | 202000 | 202000 | 201500 | 609 |
| 498 | 20230707 | 103900 | 16191715500 | 201500 | 202000 | 202000 | 201500 | 548 |
| 499 | 20230707 | 103800 | 16081251500 | 201500 | 201500 | 202000 | 201500 | 1102 |
| 500 | 20230707 | 103700 | 15859166000 | 201500 | 202000 | 202500 | 201500 | 1563 |
| 501 | 20230707 | 103600 | 15543453000 | 202500 | 203000 | 203000 | 202500 | 1748 |
| 502 | 20230707 | 103500 | 15189475500 | 202500 | 203000 | 203000 | 202500 | 632 |
| 503 | 20230707 | 103400 | 15061336500 | 203000 | 203000 | 203500 | 203000 | 501 |
| 504 | 20230707 | 103300 | 14959600000 | 203000 | 203000 | 203500 | 203000 | 289 |
| 505 | 20230707 | 103200 | 14900924000 | 203000 | 203000 | 203500 | 203000 | 190 |
| 506 | 20230707 | 103100 | 14862330000 | 203000 | 203000 | 203500 | 203000 | 430 |
| 507 | 20230707 | 103000 | 14775033000 | 203000 | 203000 | 203500 | 203000 | 165 |
| 508 | 20230707 | 102900 | 14741532000 | 203000 | 203500 | 203500 | 203000 | 1247 |
| 509 | 20230707 | 102800 | 14488108500 | 203000 | 203000 | 203500 | 203000 | 589 |
| 510 | 20230707 | 102700 | 14368489000 | 203000 | 203500 | 204000 | 203000 | 1109 |
| 511 | 20230707 | 102600 | 14142863000 | 203500 | 204000 | 204000 | 203500 | 968 |
| 512 | 20230707 | 102500 | 13945860000 | 203500 | 204500 | 204500 | 203500 | 2329 |
| 513 | 20230707 | 102400 | 13470275500 | 205000 | 204500 | 205000 | 204500 | 273 |
| 514 | 20230707 | 102300 | 13414416000 | 204500 | 204500 | 205000 | 204500 | 232 |
| 515 | 20230707 | 102200 | 13366952500 | 204500 | 204500 | 205000 | 204500 | 162 |
| 516 | 20230707 | 102100 | 13333814500 | 204500 | 205000 | 205000 | 204500 | 178 |
| 517 | 20230707 | 102000 | 13297387500 | 204500 | 204500 | 205000 | 204500 | 323 |
| 518 | 20230707 | 101900 | 13231296000 | 205000 | 205000 | 205500 | 204500 | 569 |
| 519 | 20230707 | 101800 | 13114667000 | 205000 | 206000 | 206000 | 205000 | 959 |
| 520 | 20230707 | 101700 | 12917673000 | 205500 | 205500 | 206000 | 205000 | 716 |
| 521 | 20230707 | 101600 | 12770413000 | 206000 | 205500 | 206000 | 205500 | 190 |
| 522 | 20230707 | 101500 | 12731339000 | 206000 | 205000 | 206000 | 205000 | 403 |
| 523 | 20230707 | 101400 | 12648562500 | 205500 | 205000 | 205500 | 204500 | 664 |
| 524 | 20230707 | 101300 | 12512423500 | 205000 | 205000 | 205000 | 204500 | 246 |
| 525 | 20230707 | 101200 | 12462058000 | 204500 | 205000 | 205000 | 204500 | 244 |
| 526 | 20230707 | 101100 | 12412135000 | 204500 | 205500 | 205500 | 204500 | 297 |
| 527 | 20230707 | 101000 | 12351327000 | 205500 | 205000 | 205500 | 205000 | 161 |
| 528 | 20230707 | 100900 | 12318291000 | 205500 | 206000 | 206000 | 205500 | 242 |
| 529 | 20230707 | 100800 | 12268514000 | 206000 | 205500 | 206000 | 205000 | 508 |
| 530 | 20230707 | 100700 | 12164082500 | 205000 | 205000 | 205500 | 205000 | 247 |
| 531 | 20230707 | 100600 | 12113435000 | 205000 | 204500 | 205500 | 204000 | 2084 |
| 532 | 20230707 | 100500 | 11687040000 | 204500 | 205000 | 205500 | 204500 | 1462 |
| 533 | 20230707 | 100400 | 11387463000 | 205000 | 205500 | 206000 | 205000 | 1391 |
| 534 | 20230707 | 100300 | 11101875500 | 205500 | 206000 | 206000 | 205500 | 2437 |
| 535 | 20230707 | 100200 | 10600876000 | 206000 | 206000 | 206500 | 205500 | 1582 |
| 536 | 20230707 | 100100 | 10275055500 | 206000 | 206500 | 207000 | 206000 | 623 |
| 537 | 20230707 | 100000 | 10146493500 | 206500 | 207500 | 207500 | 206500 | 571 |
| 538 | 20230707 | 095900 | 10028388000 | 207000 | 207000 | 207500 | 207000 | 209 |
| 539 | 20230707 | 095800 | 9985113000 | 207000 | 207500 | 207500 | 207000 | 112 |
| 540 | 20230707 | 095700 | 9961923500 | 207000 | 207500 | 207500 | 207000 | 133 |
| 541 | 20230707 | 095600 | 9934388000 | 207000 | 207000 | 207500 | 207000 | 125 |
| 542 | 20230707 | 095500 | 9908496500 | 207000 | 207000 | 207500 | 207000 | 116 |
| 543 | 20230707 | 095400 | 9884480000 | 207000 | 207500 | 207500 | 207000 | 124 |
| 544 | 20230707 | 095300 | 9858803500 | 207000 | 206500 | 207500 | 206500 | 1720 |
| 545 | 20230707 | 095200 | 9502780500 | 206500 | 206500 | 207000 | 206500 | 765 |
| 546 | 20230707 | 095100 | 9344806500 | 207000 | 206500 | 207000 | 206500 | 261 |
| 547 | 20230707 | 095000 | 9290906000 | 206500 | 206500 | 207000 | 206500 | 347 |
| 548 | 20230707 | 094900 | 9219244000 | 206500 | 207000 | 207500 | 206500 | 1162 |
| 549 | 20230707 | 094800 | 8978719000 | 207500 | 207500 | 207500 | 207000 | 239 |
| 550 | 20230707 | 094700 | 8929193500 | 207000 | 207500 | 207500 | 207000 | 290 |
| 551 | 20230707 | 094600 | 8869140000 | 207000 | 207000 | 207500 | 207000 | 167 |
| 552 | 20230707 | 094500 | 8834569500 | 207000 | 207500 | 207500 | 207000 | 212 |
| 553 | 20230707 | 094400 | 8790678500 | 207000 | 207500 | 208000 | 207000 | 344 |
| 554 | 20230707 | 094300 | 8719295500 | 208000 | 208000 | 208500 | 207500 | 678 |
| 555 | 20230707 | 094200 | 8578424500 | 208000 | 208000 | 208500 | 208000 | 248 |
| 556 | 20230707 | 094100 | 8526826500 | 208000 | 208500 | 208500 | 208000 | 299 |
| 557 | 20230707 | 094000 | 8464630500 | 208000 | 209000 | 209000 | 208000 | 257 |
| 558 | 20230707 | 093900 | 8411074500 | 208500 | 209000 | 209000 | 208500 | 252 |
| 559 | 20230707 | 093800 | 8358498500 | 208500 | 208500 | 209000 | 208500 | 203 |
| 560 | 20230707 | 093700 | 8316169500 | 208500 | 208500 | 209000 | 208500 | 232 |
| 561 | 20230707 | 093600 | 8267793000 | 208500 | 208500 | 209000 | 208500 | 365 |
| 562 | 20230707 | 093500 | 8191592000 | 208500 | 209000 | 209500 | 208500 | 397 |
| 563 | 20230707 | 093400 | 8108677500 | 209000 | 209000 | 209500 | 209000 | 634 |
| 564 | 20230707 | 093300 | 7976163500 | 209000 | 209500 | 209500 | 209000 | 102 |
| 565 | 20230707 | 093200 | 7954828000 | 209500 | 210500 | 210500 | 209500 | 781 |
| 566 | 20230707 | 093100 | 7791046500 | 210000 | 210000 | 210500 | 209500 | 561 |
| 567 | 20230707 | 093000 | 7673263000 | 210000 | 210000 | 210500 | 209500 | 740 |
| 568 | 20230707 | 092900 | 7517902500 | 210500 | 210000 | 210500 | 210000 | 677 |
| 569 | 20230707 | 092800 | 7375612000 | 210000 | 209500 | 210000 | 209000 | 844 |
| 570 | 20230707 | 092700 | 7198642500 | 209000 | 209500 | 209500 | 209000 | 418 |
| 571 | 20230707 | 092600 | 7111198000 | 209500 | 209000 | 209500 | 208500 | 594 |
| 572 | 20230707 | 092500 | 6987025500 | 209000 | 207500 | 209000 | 207500 | 926 |
| 573 | 20230707 | 092400 | 6794185500 | 207500 | 207500 | 208000 | 207500 | 496 |
| 574 | 20230707 | 092300 | 6691201500 | 208000 | 208500 | 209000 | 207500 | 941 |
| 575 | 20230707 | 092200 | 6495117000 | 209000 | 206500 | 209000 | 206500 | 1855 |
| 576 | 20230707 | 092100 | 6110009000 | 207000 | 207000 | 207500 | 206500 | 750 |
| 577 | 20230707 | 092000 | 5954813500 | 207500 | 208500 | 208500 | 207000 | 834 |
| 578 | 20230707 | 091900 | 5781888500 | 208000 | 207000 | 208500 | 206000 | 1950 |
| 579 | 20230707 | 091800 | 5377843500 | 207000 | 206500 | 207000 | 206000 | 1484 |
| 580 | 20230707 | 091700 | 5071594000 | 206500 | 206500 | 207000 | 206000 | 571 |
| 581 | 20230707 | 091600 | 4953824500 | 206500 | 206500 | 207000 | 206500 | 479 |
| 582 | 20230707 | 091500 | 4854878500 | 207000 | 206500 | 207000 | 206500 | 563 |
| 583 | 20230707 | 091400 | 4738582000 | 206500 | 207000 | 207500 | 206500 | 1156 |
| 584 | 20230707 | 091300 | 4499489500 | 207000 | 206000 | 207500 | 206000 | 1262 |
| 585 | 20230707 | 091200 | 4239097000 | 206000 | 206500 | 207500 | 206000 | 1806 |
| 586 | 20230707 | 091100 | 3866036000 | 207000 | 205500 | 207500 | 205500 | 1800 |
| 587 | 20230707 | 091000 | 3493905000 | 206000 | 208000 | 208500 | 205500 | 2986 |
| 588 | 20230707 | 090900 | 2876188500 | 208500 | 209000 | 209000 | 208000 | 1051 |
| 589 | 20230707 | 090800 | 2657124000 | 208500 | 209000 | 209500 | 208500 | 1273 |
| 590 | 20230707 | 090700 | 2391263000 | 209000 | 210000 | 210500 | 208500 | 2717 |
| 591 | 20230707 | 090600 | 1823150000 | 210500 | 210500 | 210500 | 210000 | 1035 |
| 592 | 20230707 | 090500 | 1605774000 | 210000 | 211000 | 211500 | 210000 | 703 |
| 593 | 20230707 | 090400 | 1457635000 | 211000 | 212000 | 212000 | 210000 | 2738 |
| 594 | 20230707 | 090300 | 880401000 | 211000 | 212000 | 212500 | 211000 | 1313 |
| 595 | 20230707 | 090200 | 602531500 | 212500 | 213000 | 213000 | 212000 | 681 |
| 596 | 20230707 | 090100 | 457967000 | 212500 | 213000 | 214000 | 212500 | 632 |
| 597 | 20230707 | 090000 | 323457500 | 213000 | 216000 | 216000 | 211500 | 1490 |